日本ロジテムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,880 | 3,950 | 3,880 | 3,895 | +15 | +0.4% | 500 |
| 2021/03/22 | 3,850 | 3,880 | 3,850 | 3,880 | +80 | +2.1% | 500 |
| 2021/03/19 | 3,800 | 3,800 | 3,785 | 3,800 | +5 | +0.1% | 600 |
| 2021/03/18 | 3,785 | 3,795 | 3,785 | 3,795 | +45 | +1.2% | 600 |
| 2021/03/17 | 3,780 | 3,790 | 3,750 | 3,750 | -30 | -0.8% | 300 |
| 2021/03/16 | 3,785 | 3,785 | 3,740 | 3,780 | -5 | -0.1% | 900 |
| 2021/03/15 | 3,740 | 3,785 | 3,705 | 3,785 | +95 | +2.6% | 1,100 |
| 2021/03/12 | 3,680 | 3,690 | 3,665 | 3,690 | +10 | +0.3% | 1,400 |
| 2021/03/11 | 3,675 | 3,680 | 3,675 | 3,680 | +15 | +0.4% | 200 |
| 2021/03/10 | 3,680 | 3,680 | 3,665 | 3,665 | -15 | -0.4% | 700 |
| 2021/03/09 | 3,660 | 3,680 | 3,650 | 3,680 | +30 | +0.8% | 700 |
| 2021/03/08 | 3,640 | 3,660 | 3,640 | 3,650 | +10 | +0.3% | 300 |
| 2021/03/05 | 3,670 | 3,670 | 3,640 | 3,640 | -10 | -0.3% | 700 |
| 2021/03/04 | 3,645 | 3,670 | 3,645 | 3,650 | -25 | -0.7% | 800 |
| 2021/03/03 | 3,650 | 3,675 | 3,650 | 3,675 | ±0 | ±0% | 400 |
| 2021/03/02 | 3,675 | 3,675 | 3,650 | 3,675 | ±0 | ±0% | 800 |
| 2021/03/01 | 3,680 | 3,700 | 3,675 | 3,675 | ±0 | ±0% | 500 |
| 2021/02/26 | 3,685 | 3,740 | 3,650 | 3,675 | -10 | -0.3% | 1,200 |
| 2021/02/25 | 3,695 | 3,695 | 3,675 | 3,685 | +10 | +0.3% | 800 |
| 2021/02/24 | 3,695 | 3,695 | 3,675 | 3,675 | -65 | -1.7% | 800 |
| 2021/02/22 | 3,750 | 3,790 | 3,740 | 3,740 | +20 | +0.5% | 1,200 |
| 2021/02/19 | 3,750 | 3,750 | 3,720 | 3,720 | -80 | -2.1% | 700 |
| 2021/02/18 | 3,820 | 3,820 | 3,800 | 3,800 | -25 | -0.7% | 400 |
| 2021/02/17 | 3,855 | 3,855 | 3,825 | 3,825 | - | - | 300 |
| 2021/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/15 | 3,855 | 4,000 | 3,855 | 4,000 | +120 | +3.1% | 400 |
| 2021/02/12 | 3,880 | 3,880 | 3,880 | 3,880 | ±0 | ±0% | 100 |
| 2021/02/10 | 3,990 | 4,020 | 3,880 | 3,880 | -60 | -1.5% | 800 |
| 2021/02/09 | 3,920 | 3,940 | 3,920 | 3,940 | +80 | +2.1% | 600 |
| 2021/02/08 | 3,855 | 3,860 | 3,855 | 3,860 | -15 | -0.4% | 600 |
| 2021/02/05 | 3,875 | 3,875 | 3,875 | 3,875 | ±0 | ±0% | 100 |
| 2021/02/04 | 3,810 | 3,875 | 3,810 | 3,875 | +65 | +1.7% | 600 |
| 2021/02/03 | 3,810 | 3,810 | 3,810 | 3,810 | +70 | +1.9% | 200 |
| 2021/02/02 | 3,740 | 3,740 | 3,740 | 3,740 | -5 | -0.1% | 100 |
| 2021/02/01 | 3,745 | 3,745 | 3,745 | 3,745 | +75 | +2% | 300 |
| 2021/01/29 | 3,690 | 3,700 | 3,670 | 3,670 | -20 | -0.5% | 700 |
| 2021/01/28 | 3,715 | 3,715 | 3,690 | 3,690 | -25 | -0.7% | 500 |
| 2021/01/27 | 3,715 | 3,715 | 3,715 | 3,715 | +30 | +0.8% | 100 |
| 2021/01/26 | 3,740 | 3,740 | 3,685 | 3,685 | ±0 | ±0% | 200 |
| 2021/01/25 | 3,685 | 3,685 | 3,685 | 3,685 | - | - | 100 |
| 2021/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/21 | 3,720 | 3,720 | 3,720 | 3,720 | +35 | +0.9% | 100 |
| 2021/01/20 | 3,750 | 3,750 | 3,685 | 3,685 | -15 | -0.4% | 1,300 |
| 2021/01/19 | 3,700 | 3,700 | 3,700 | 3,700 | -10 | -0.3% | 100 |
| 2021/01/18 | 3,710 | 3,720 | 3,710 | 3,710 | ±0 | ±0% | 700 |
| 2021/01/15 | 3,710 | 3,710 | 3,710 | 3,710 | -20 | -0.5% | 200 |
| 2021/01/14 | 3,735 | 3,735 | 3,730 | 3,730 | -15 | -0.4% | 200 |
| 2021/01/13 | 3,725 | 3,745 | 3,725 | 3,745 | +25 | +0.7% | 200 |
| 2021/01/12 | 3,730 | 3,730 | 3,720 | 3,720 | +25 | +0.7% | 300 |
| 2021/01/08 | 3,650 | 3,695 | 3,650 | 3,695 | +60 | +1.7% | 400 |
901～
950
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日ロジテム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日ロジテム | 354,000円 | +3.2% | +0.5% | - | - | - |
|
株主の日清製粉系はじめ食品、インテリア、電子、衣料が主要荷主の陸運業。大手通販向け強化 |
| 五健堂 | - | +19.6% | +4.2% | - | - | - |
|
- |
| センコン物流 | 90,000円 | +3.8% | +40.3% | 1.67% | 8.46倍 | 0.78倍 |
|
東北地盤で名取、仙台２本社制。運送のほか米穀も。富士ロジテックと提携。ホンダ販社併営 |
| 東部ネット | 82,400円 | +1.4% | -47.1% | 1.82% | 53.40倍 | 0.23倍 |
|
横浜市東部の運送１３社統合で発祥、飲料、セメント輸送が主軸。水素など産業用ガス輸送も拡充 |
| 大和自 | 70,800円 | +4.1% | - | 1.13% | 106.31倍 | 0.35倍 |
|
都内ハイヤー・タクシー大手４社の一角。信和事業協同組合と提携。子会社を多数擁す持株会社 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
